Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.295 | 9.319 | 9.227 | 9.311 | 17,198 | +0.00(+0.05%) |
Jul 30, 2014 | 9.344 | 9.344 | 9.295 | 9.307 | 16,512 | -0.06(-0.66%) |
Jul 29, 2014 | 9.344 | 9.369 | 9.326 | 9.369 | 13,863 | +0.04(+0.46%) |
Jul 28, 2014 | 9.344 | 9.344 | 9.313 | 9.326 | 8,605 | +0.02(+0.20%) |
Jul 25, 2014 | 9.282 | 9.313 | 9.266 | 9.307 | 18,471 | +0.04(+0.47%) |
Jul 24, 2014 | 9.282 | 9.332 | 9.189 | 9.264 | 47,423 | -0.07(-0.78%) |
Jul 23, 2014 | 9.276 | 9.338 | 9.245 | 9.336 | 21,324 | +0.01(+0.11%) |
Jul 22, 2014 | 9.326 | 9.347 | 9.251 | 9.326 | 17,437 | -0.02(-0.26%) |
Jul 21, 2014 | 9.332 | 9.357 | 9.295 | 9.350 | 23,411 | -0.01(-0.10%) |
Jul 18, 2014 | 9.316 | 9.359 | 9.304 | 9.359 | 12,905 | +0.07(+0.80%) |
Jul 17, 2014 | 9.310 | 9.341 | 9.218 | 9.285 | 11,326 | -0.04(-0.42%) |
Jul 16, 2014 | 9.304 | 9.365 | 9.298 | 9.325 | 15,931 | +0.01(+0.09%) |
Jul 15, 2014 | 9.205 | 9.372 | 9.205 | 9.316 | 20,308 | +0.09(+0.93%) |
Jul 14, 2014 | 9.230 | 9.230 | 9.205 | 9.230 | 46,296 | +0.01(+0.13%) |
Jul 11, 2014 | 9.218 | 9.230 | 9.181 | 9.218 | 16,323 | +0.01(+0.07%) |
Jul 10, 2014 | 9.199 | 9.230 | 9.199 | 9.211 | 14,084 | +0.03(+0.34%) |
Jul 09, 2014 | 9.187 | 9.187 | 9.138 | 9.180 | 14,043 | -0.00(-0.01%) |
Jul 08, 2014 | 9.187 | 9.193 | 9.125 | 9.181 | 12,913 | +0.04(+0.47%) |
Jul 07, 2014 | 9.181 | 9.181 | 9.119 | 9.138 | 34,428 | +0.00(+0.00%) |
Jul 03, 2014 | 9.211 | 9.138 | 9.138 | 9.138 | 31,323 | -0.08(-0.87%) |
Jul 02, 2014 | 9.248 | 9.261 | 9.211 | 9.218 | 56,894 | -0.06(-0.66%) |
Jul 01, 2014 | 9.384 | 9.384 | 9.261 | 9.279 | 29,739 | -0.09(-0.92%) |
Jun 30, 2014 | 9.372 | 9.378 | 9.329 | 9.366 | 23,649 | +0.02(+0.20%) |
Jun 27, 2014 | 9.310 | 9.347 | 9.310 | 9.347 | 11,735 | +0.05(+0.53%) |
Jun 26, 2014 | 9.292 | 9.396 | 9.273 | 9.298 | 15,562 | +0.03(+0.33%) |
Jun 25, 2014 | 9.366 | 9.402 | 9.248 | 9.267 | 110,134 | -0.09(-0.99%) |
Jun 24, 2014 | 9.384 | 9.402 | 9.328 | 9.359 | 12,014 | -0.02(-0.26%) |
Jun 23, 2014 | 9.402 | 9.402 | 9.267 | 9.384 | 18,641 | -0.09(-0.91%) |
Jun 20, 2014 | 9.304 | 9.470 | 9.195 | 9.470 | 65,094 | +0.17(+1.79%) |
Jun 19, 2014 | 9.298 | 9.304 | 9.242 | 9.304 | 25,185 | +0.05(+0.50%) |
Jun 18, 2014 | 9.251 | 9.257 | 9.233 | 9.257 | 16,272 | +0.02(+0.20%) |
Jun 17, 2014 | 9.147 | 9.251 | 9.147 | 9.239 | 30,053 | +0.07(+0.74%) |
Jun 16, 2014 | 9.141 | 9.178 | 9.092 | 9.172 | 19,697 | +0.04(+0.40%) |
Jun 13, 2014 | 9.123 | 9.147 | 9.061 | 9.135 | 41,703 | +0.06(+0.61%) |
Jun 12, 2014 | 9.098 | 9.110 | 9.018 | 9.080 | 15,693 | +0.02(+0.20%) |
Jun 11, 2014 | 9.086 | 9.092 | 9.049 | 9.061 | 18,030 | +0.01(+0.14%) |
Jun 10, 2014 | 9.067 | 9.086 | 9.024 | 9.049 | 21,165 | +0.02(+0.20%) |
Jun 06, 2014 | 9.092 | 9.221 | 9.012 | 9.031 | 89,850 | -0.05(-0.54%) |
Jun 05, 2014 | 9.208 | 9.214 | 9.073 | 9.080 | 41,081 | -0.12(-1.33%) |
Jun 04, 2014 | 9.276 | 9.282 | 9.172 | 9.202 | 22,132 | -0.06(-0.66%) |
Jun 03, 2014 | 9.319 | 9.325 | 9.245 | 9.264 | 61,999 | -0.02(-0.20%) |
Jun 02, 2014 | 9.319 | 9.319 | 9.264 | 9.282 | 27,233 | -0.02(-0.20%) |
May 30, 2014 | 9.319 | 9.319 | 9.257 | 9.300 | 36,175 | +0.02(+0.26%) |
May 29, 2014 | 9.282 | 9.282 | 9.214 | 9.276 | 53,326 | -0.01(-0.07%) |
May 28, 2014 | 9.276 | 9.362 | 9.264 | 9.282 | 24,677 | +0.04(+0.46%) |
May 27, 2014 | 9.270 | 9.306 | 9.184 | 9.239 | 64,631 | -0.04(-0.40%) |
May 23, 2014 | 9.257 | 9.276 | 9.276 | 9.276 | 21,694 | +0.02(+0.27%) |
May 22, 2014 | 9.208 | 9.257 | 9.202 | 9.251 | 14,789 | +0.04(+0.47%) |
May 21, 2014 | 9.208 | 9.208 | 9.159 | 9.208 | 32,454 | +0.05(+0.57%) |
May 20, 2014 | 9.016 | 9.205 | 8.991 | 9.156 | 62,699 | +0.14(+1.56%) |
May 19, 2014 | 8.967 | 9.028 | 8.949 | 9.016 | 40,835 | +0.05(+0.54%) |
May 16, 2014 | 8.961 | 8.967 | 8.936 | 8.967 | 15,995 | +0.04(+0.48%) |
May 15, 2014 | 8.912 | 8.942 | 8.881 | 8.924 | 29,766 | +0.04(+0.41%) |
May 14, 2014 | 8.869 | 8.900 | 8.869 | 8.888 | 15,960 | +0.04(+0.41%) |
May 13, 2014 | 8.961 | 8.967 | 8.833 | 8.851 | 67,591 | -0.10(-1.09%) |
May 12, 2014 | 8.949 | 8.967 | 8.936 | 8.949 | 28,880 | -0.01(-0.07%) |
May 09, 2014 | 8.942 | 8.960 | 8.942 | 8.955 | 10,773 | -0.01(-0.14%) |
May 08, 2014 | 8.967 | 8.967 | 8.955 | 8.967 | 18,221 | +0.00(+0.04%) |
May 07, 2014 | 8.967 | 8.970 | 8.955 | 8.963 | 49,500 | +0.01(+0.10%) |
May 06, 2014 | 8.961 | 8.967 | 8.955 | 8.955 | 13,998 | +0.00(+0.00%) |
May 05, 2014 | 8.973 | 8.973 | 8.950 | 8.955 | 35,928 | -0.01(-0.14%) |
May 02, 2014 | 8.955 | 8.967 | 8.930 | 8.967 | 14,937 | +0.01(+0.14%) |